Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 21.89 | 21.91 | 21.41 | 21.89 | 7,460 | +0.85(+4.04%) |
Jul 28, 2006 | 21.04 | 21.28 | 20.75 | 21.04 | 11,735 | -0.14(-0.64%) |
Jul 27, 2006 | 21.17 | 21.56 | 20.99 | 21.17 | 1,880 | +0.75(+3.66%) |
Jul 26, 2006 | 20.43 | 20.43 | 18.80 | 20.43 | 3,775 | +1.79(+9.58%) |
Jul 25, 2006 | 18.64 | 18.78 | 18.40 | 18.64 | 11,055 | +0.85(+4.80%) |
Jul 24, 2006 | 17.79 | 17.90 | 16.94 | 17.79 | 64,095 | +0.63(+3.68%) |
Jul 21, 2006 | 17.16 | 17.68 | 16.96 | 17.16 | 60,745 | -0.72(-4.04%) |
Jul 20, 2006 | 17.88 | 18.52 | 17.86 | 17.88 | 4,100 | -0.48(-2.62%) |
Jul 19, 2006 | 18.36 | 18.40 | 18.16 | 18.36 | 3,160 | +0.07(+0.36%) |
Jul 18, 2006 | 18.29 | 18.77 | 18.29 | 18.29 | 13,168 | -0.13(-0.73%) |
Jul 17, 2006 | 18.43 | 18.84 | 18.31 | 18.43 | 6,925 | -0.42(-2.22%) |
Jul 14, 2006 | 18.84 | 19.22 | 18.83 | 18.84 | 16,325 | -0.35(-1.80%) |
Jul 13, 2006 | 19.19 | 19.50 | 19.08 | 19.19 | 5,010 | +0.04(+0.21%) |
Jul 12, 2006 | 19.15 | 19.31 | 19.01 | 19.15 | 4,065 | +0.21(+1.13%) |
Jul 11, 2006 | 18.86 | 19.01 | 18.84 | 18.94 | 3,208 | +0.08(+0.41%) |
Jul 10, 2006 | 18.86 | 19.48 | 18.69 | 18.86 | 19,585 | -0.53(-2.74%) |
Jul 07, 2006 | 19.39 | 20.30 | 19.37 | 19.39 | 25,055 | -0.56(-2.82%) |
Jul 06, 2006 | 19.95 | 20.70 | 19.95 | 19.95 | 15,880 | -0.60(-2.93%) |
Jul 05, 2006 | 20.56 | 21.20 | 20.43 | 20.56 | 17,295 | +0.22(+1.08%) |
Jul 03, 2006 | 20.34 | 20.34 | 20.34 | 20.34 | 4,475 | +0.00(+0.00%) |
Jun 30, 2006 | 20.34 | 20.54 | 20.27 | 20.34 | 7,105 | +0.38(+1.88%) |
Jun 29, 2006 | 19.96 | 19.96 | 19.96 | 19.96 | 0 | +0.91(+4.76%) |
Jun 28, 2006 | 19.05 | 19.29 | 19.05 | 19.05 | 5,135 | -0.28(-1.45%) |
Jun 27, 2006 | 19.33 | 19.42 | 19.01 | 19.33 | 5,610 | +0.16(+0.82%) |
Jun 23, 2006 | 19.18 | 19.33 | 19.12 | 19.18 | 3,465 | +0.62(+3.35%) |
Jun 22, 2006 | 18.55 | 18.87 | 18.55 | 18.55 | 50,695 | -0.64(-3.34%) |
Jun 21, 2006 | 19.20 | 19.55 | 18.76 | 19.20 | 7,136 | +0.56(+2.99%) |
Jun 20, 2006 | 18.64 | 19.45 | 18.64 | 18.64 | 91,930 | -0.80(-4.14%) |
Jun 19, 2006 | 19.44 | 19.44 | 18.97 | 19.44 | 4,490 | -0.18(-0.92%) |
Jun 16, 2006 | 19.62 | 20.68 | 19.56 | 19.62 | 6,445 | -0.80(-3.94%) |
Jun 15, 2006 | 20.43 | 20.62 | 20.09 | 20.43 | 5,416 | +1.04(+5.39%) |
Jun 14, 2006 | 19.38 | 20.07 | 19.08 | 19.38 | 37,550 | -1.54(-7.34%) |
Jun 13, 2006 | 20.92 | 20.92 | 19.68 | 20.92 | 31,530 | +0.33(+1.58%) |
Jun 12, 2006 | 20.59 | 21.41 | 20.59 | 20.59 | 10,965 | -0.76(-3.57%) |
Jun 09, 2006 | 21.36 | 22.75 | 21.36 | 21.36 | 4,925 | -0.03(-0.14%) |
Jun 08, 2006 | 21.39 | 21.40 | 20.79 | 21.39 | 112,330 | -0.83(-3.75%) |
Jun 07, 2006 | 22.22 | 23.01 | 22.22 | 22.22 | 141,900 | -0.74(-3.24%) |
Jun 06, 2006 | 22.96 | 23.17 | 22.63 | 22.96 | 5,485 | -0.40(-1.71%) |
Jun 05, 2006 | 23.36 | 24.27 | 23.36 | 23.36 | 5,535 | -0.67(-2.79%) |
Jun 02, 2006 | 24.03 | 24.85 | 24.03 | 24.03 | 6,585 | +0.50(+2.11%) |
Jun 01, 2006 | 23.54 | 23.54 | 22.98 | 23.54 | 3,405 | +0.51(+2.19%) |
May 31, 2006 | 23.03 | 24.51 | 22.52 | 23.03 | 20,310 | +0.78(+3.51%) |
May 30, 2006 | 22.25 | 22.54 | 22.15 | 22.25 | 18,920 | -21.14(-48.72%) |
May 26, 2006 | 43.39 | 43.39 | 42.01 | 43.39 | 3,770 | +1.35(+3.21%) |
May 25, 2006 | 42.04 | 42.04 | 41.56 | 42.04 | 1,658 | +0.85(+2.05%) |
May 24, 2006 | 41.19 | 41.57 | 40.80 | 41.19 | 7,345 | +0.22(+0.54%) |
May 23, 2006 | 40.97 | 41.70 | 40.69 | 40.97 | 9,230 | +0.79(+1.97%) |
May 22, 2006 | 40.18 | 40.18 | 40.18 | 40.18 | 0 | +0.00(+0.00%) |
May 19, 2006 | 40.18 | 40.59 | 39.82 | 40.18 | 26,615 | -1.45(-3.48%) |
May 18, 2006 | 41.63 | 42.13 | 41.46 | 41.63 | 56,770 | -1.00(-2.34%) |
May 17, 2006 | 42.69 | 43.56 | 42.41 | 42.63 | 14,650 | -0.06(-0.15%) |
May 16, 2006 | 42.69 | 42.89 | 42.66 | 42.69 | 92,975 | +0.22(+0.51%) |
May 15, 2006 | 42.47 | 42.74 | 42.35 | 42.47 | 259,060 | -2.45(-5.45%) |
May 12, 2006 | 44.92 | 45.11 | 44.88 | 44.92 | 151,860 | -1.33(-2.88%) |
May 11, 2006 | 46.26 | 46.92 | 45.45 | 46.26 | 26,015 | +0.85(+1.87%) |
May 10, 2006 | 45.41 | 45.67 | 45.41 | 45.41 | 2,500 | -0.84(-1.82%) |
May 09, 2006 | 46.25 | 46.35 | 44.80 | 46.25 | 2,710 | +2.62(+6.01%) |
May 08, 2006 | 43.63 | 44.81 | 43.45 | 43.63 | 124,980 | -0.65(-1.46%) |
May 05, 2006 | 44.27 | 44.78 | 43.99 | 44.27 | 77,705 | +0.30(+0.68%) |
May 04, 2006 | 43.98 | 45.09 | 43.30 | 43.98 | 10,635 | -0.11(-0.25%) |
May 03, 2006 | 44.09 | 44.25 | 44.06 | 44.09 | 80,875 | -0.02(-0.05%) |
May 02, 2006 | 44.11 | 44.15 | 43.66 | 44.11 | 43,745 | +1.05(+2.43%) |